Canada markets open in 4 hours 9 minutes

Invesco UK Gilts UCITS ETF (GLTA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,062.75-10.75 (-0.35%)
As of 10:04AM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243,050.363,088.503,050.363,062.753,062.75355
Apr 30, 20243,086.003,088.003,074.503,073.503,073.504,545
Apr 29, 20243,083.503,091.503,079.003,086.003,086.0034,959
Apr 26, 20243,074.503,082.503,071.503,077.253,077.251,049
Apr 25, 20243,078.003,082.003,060.503,069.003,069.004,684
Apr 24, 20243,087.503,088.503,069.503,073.503,073.503,669
Apr 23, 20243,100.003,105.263,088.643,093.003,093.003,747
Apr 22, 20243,092.003,106.003,092.003,106.003,106.001,637
Apr 19, 20243,099.003,102.003,080.953,095.753,095.752,961
Apr 18, 20243,102.003,105.293,091.503,091.503,091.506,608
Apr 17, 20243,075.003,089.503,070.503,088.003,088.007,197
Apr 16, 20243,087.003,091.303,071.503,081.503,081.503,989
Apr 15, 20243,108.503,108.803,090.003,092.503,092.5058,809
Apr 12, 20243,105.503,128.003,105.503,118.503,118.5012,922
Apr 11, 20243,106.503,114.843,096.213,099.003,099.007,045
Apr 10, 20243,147.003,153.003,121.723,120.253,120.2518,992
Apr 09, 20243,134.003,149.003,133.723,148.503,148.504,128
Apr 08, 20243,125.003,132.963,118.003,128.253,128.256,455
Apr 05, 20243,150.003,151.503,130.503,132.753,132.751,662
Apr 04, 20243,145.003,155.203,139.003,148.003,148.002,872
Apr 03, 20243,144.003,144.003,127.003,132.753,132.7517,547
Apr 02, 20243,155.003,175.503,129.003,128.253,128.251,716
Mar 28, 20243,166.503,174.753,165.293,172.253,172.258,519
Mar 27, 20243,162.503,176.003,149.503,170.753,170.754,191
Mar 26, 20243,154.503,169.263,154.343,162.003,162.002,161
Mar 25, 20243,158.503,170.503,145.713,150.003,150.006,206
Mar 22, 20243,165.003,172.353,157.183,167.503,167.502,176
Mar 21, 20243,156.003,166.793,152.003,155.003,155.001,739
Mar 20, 20243,154.503,156.503,146.003,151.003,151.002,283
Mar 19, 20243,142.503,146.003,137.683,138.503,138.504,529
Mar 18, 20243,134.003,137.293,127.003,134.003,134.002,492
Mar 15, 20243,129.503,131.503,117.713,128.003,128.006,873
Mar 14, 20243,149.503,151.003,132.503,132.503,132.501,327
Mar 13, 20243,171.503,173.753,151.003,151.003,151.0027,257
Mar 12, 20243,171.003,174.503,165.503,168.003,168.004,332
Mar 11, 20243,172.003,172.003,156.363,164.003,164.004,124
Mar 08, 20243,167.503,168.223,161.003,161.003,161.002,271
Mar 07, 20243,147.503,165.253,146.823,159.003,159.005,117
Mar 06, 20243,143.003,156.503,141.843,152.503,152.502,972
Mar 05, 20243,128.503,153.503,128.503,147.503,147.5016,834
Mar 04, 20243,124.503,129.003,113.003,122.003,122.003,142
Mar 01, 20243,107.003,131.503,101.503,122.253,122.25836
Feb 29, 20243,084.003,112.003,075.003,117.753,117.75759
Feb 28, 20243,101.003,101.003,091.003,095.003,095.001,263
Feb 27, 20243,111.503,113.003,093.783,094.753,094.751,340
Feb 26, 20243,119.503,121.003,106.503,103.253,103.251,470
Feb 23, 20243,096.503,108.003,083.513,112.503,112.503,016
Feb 22, 20243,094.503,105.503,094.003,100.003,100.006,568
Feb 21, 20243,105.503,108.723,102.003,096.253,096.2515,805
Feb 20, 20243,102.503,110.753,099.283,108.253,108.252,627
Feb 19, 20243,092.003,095.723,087.783,091.753,091.75882
Feb 16, 20243,089.003,094.753,087.503,091.503,091.50328
Feb 15, 20243,120.003,122.213,110.503,104.253,104.25654
Feb 14, 20243,103.503,103.503,098.683,106.003,106.00446
Feb 13, 20243,089.003,105.253,083.003,088.503,088.502,535
Feb 12, 20243,108.003,109.293,100.003,104.003,104.001,954
Feb 09, 20243,099.003,114.003,096.223,098.503,098.504,773
Feb 08, 20243,121.003,123.153,109.283,102.003,102.004,803
Feb 07, 20243,124.193,124.193,111.503,119.503,119.501,541
Feb 06, 20243,109.003,121.703,102.503,122.503,122.503,464
Feb 05, 20243,114.503,117.003,099.503,098.003,098.001,846
Feb 02, 20243,154.503,161.003,131.503,127.253,127.251,152
Feb 01, 20243,153.503,182.003,149.503,168.003,168.001,041
Jan 31, 20243,142.003,161.003,132.813,158.753,158.754,057
Jan 30, 20243,144.003,146.503,129.723,128.253,128.254,565
Jan 29, 20243,119.003,129.193,119.003,130.753,130.751,175
Jan 26, 20243,119.003,120.253,104.503,111.003,111.006,961
Jan 25, 20243,099.003,122.003,096.283,115.003,115.003,622
Jan 24, 20243,122.003,122.003,098.683,104.503,104.503,556
Jan 23, 20243,122.503,126.223,107.503,107.503,107.506,934
Jan 22, 20243,130.503,137.753,129.313,133.003,133.003,368
Jan 19, 20243,139.503,139.503,114.503,125.003,125.007,324
Jan 18, 20243,104.003,122.503,103.753,117.253,117.258,211
Jan 17, 20243,128.503,133.503,104.683,104.253,104.2510,740
Jan 16, 20243,161.503,161.503,152.283,149.003,149.00505
Jan 15, 20243,151.753,159.503,137.813,150.003,150.001,166
Jan 12, 20243,163.503,165.503,153.753,162.253,162.25684
Jan 11, 20243,166.503,166.503,153.283,148.753,148.75439
Jan 10, 20243,159.503,168.503,156.283,154.753,154.75883
Jan 09, 20243,153.003,170.503,147.253,159.503,159.501,947
Jan 08, 20243,156.003,164.003,149.253,162.503,162.502,338
Jan 05, 20243,158.503,169.503,150.003,165.003,165.002,179
Jan 04, 20243,183.003,198.753,169.503,175.503,175.502,408
Jan 03, 20243,197.003,197.003,185.503,194.503,194.50377
Jan 02, 20243,208.003,228.003,186.793,195.503,195.505,224
Dec 29, 20233,241.003,241.003,217.503,231.503,231.506,191
Dec 28, 20233,245.503,251.503,243.653,243.253,243.251,528
Dec 27, 20233,262.003,264.173,252.893,262.003,262.0010,567
Dec 22, 20233,239.503,250.003,239.503,247.253,247.256,903
Dec 21, 20233,244.003,256.253,231.353,245.503,245.504,203
Dec 20, 20233,246.503,246.503,231.313,237.003,237.003,110
Dec 19, 20233,212.503,220.003,201.783,210.503,210.501,800
Dec 18, 20233,198.503,218.503,188.003,195.003,195.004,554
Dec 15, 20233,182.003,203.003,182.003,198.503,198.501,965
Dec 14, 20233,171.003,194.543,162.003,162.003,162.002,332
Dec 13, 20233,138.503,154.003,124.253,154.003,154.002,900
Dec 12, 20233,125.003,125.003,110.713,113.503,113.503,389
Dec 11, 20233,093.003,099.503,086.003,086.003,086.001,498
Dec 08, 20233,097.503,099.503,090.503,098.503,098.502,737
Dec 07, 20233,107.503,114.003,104.323,112.253,112.252,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...